Parex Resources Inc. (TSX:PXT)
Canada · Delayed Price · Currency is CAD 24.28
+0.86 (3.67%)
Jul 31, 2026, 4:00 PM EST
Parex Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 23.55 | 25.25 | 23.55 | 24.28 | 24.28 | 3.67% | 818,075 |
| Jul 30, 2026 | 23.26 | 23.47 | 23.10 | 23.42 | 23.42 | 0.56% | 284,764 |
| Jul 29, 2026 | 23.14 | 23.42 | 22.70 | 23.29 | 23.29 | 3.93% | 710,335 |
| Jul 28, 2026 | 22.97 | 22.99 | 22.08 | 22.41 | 22.41 | -2.94% | 608,610 |
| Jul 27, 2026 | 22.78 | 23.35 | 22.64 | 23.09 | 23.09 | -2.12% | 742,070 |
| Jul 24, 2026 | 23.91 | 24.00 | 23.45 | 23.59 | 23.59 | -1.75% | 415,072 |
| Jul 23, 2026 | 24.11 | 25.04 | 23.86 | 24.01 | 24.01 | 1.18% | 689,418 |
| Jul 22, 2026 | 23.46 | 24.03 | 23.45 | 23.73 | 23.73 | 2.64% | 1,028,221 |
| Jul 21, 2026 | 22.81 | 23.25 | 22.65 | 23.12 | 23.12 | 2.39% | 551,246 |
| Jul 20, 2026 | 22.65 | 22.87 | 22.15 | 22.58 | 22.58 | -0.09% | 457,094 |
| Jul 17, 2026 | 23.31 | 23.33 | 22.48 | 22.60 | 22.60 | -2.33% | 579,453 |
| Jul 16, 2026 | 23.35 | 23.59 | 22.88 | 23.14 | 23.14 | -0.43% | 654,191 |
| Jul 15, 2026 | 23.55 | 23.70 | 22.58 | 23.24 | 23.24 | -1.11% | 470,670 |
| Jul 14, 2026 | 23.44 | 23.68 | 23.12 | 23.50 | 23.50 | 1.42% | 602,595 |
| Jul 13, 2026 | 22.75 | 23.39 | 22.63 | 23.17 | 23.17 | 3.90% | 554,466 |
| Jul 10, 2026 | 22.27 | 22.69 | 21.82 | 22.30 | 22.30 | 0.18% | 654,699 |
| Jul 9, 2026 | 21.92 | 22.64 | 21.88 | 22.26 | 22.26 | 1.09% | 1,429,433 |
| Jul 8, 2026 | 21.80 | 22.03 | 21.25 | 22.02 | 22.02 | 4.36% | 1,694,601 |
| Jul 7, 2026 | 20.79 | 21.30 | 20.53 | 21.10 | 21.10 | 1.98% | 1,902,307 |
| Jul 6, 2026 | 20.82 | 21.07 | 20.39 | 20.69 | 20.69 | -1.52% | 2,281,509 |
| Jul 3, 2026 | 20.85 | 21.11 | 20.80 | 21.01 | 21.01 | 0.77% | 315,925 |
| Jul 2, 2026 | 21.24 | 21.35 | 20.59 | 20.85 | 20.85 | -2.52% | 1,811,393 |
| Jun 30, 2026 | 21.95 | 22.13 | 21.30 | 21.39 | 21.39 | -2.19% | 1,370,974 |
| Jun 29, 2026 | 22.05 | 22.17 | 21.60 | 21.87 | 21.87 | -0.82% | 985,500 |
| Jun 26, 2026 | 22.11 | 22.58 | 21.85 | 22.05 | 22.05 | -1.30% | 1,215,940 |
| Jun 25, 2026 | 22.50 | 22.66 | 22.20 | 22.34 | 22.34 | -1.19% | 709,462 |
| Jun 24, 2026 | 23.50 | 23.51 | 22.48 | 22.61 | 22.61 | -5.12% | 914,397 |
| Jun 23, 2026 | 24.61 | 24.64 | 23.75 | 23.83 | 23.83 | -3.83% | 783,911 |
| Jun 22, 2026 | 26.40 | 26.44 | 24.70 | 24.78 | 24.78 | -5.24% | 1,199,312 |
| Jun 19, 2026 | 24.67 | 26.19 | 24.67 | 26.15 | 26.15 | 6.04% | 1,515,597 |
| Jun 18, 2026 | 24.49 | 24.75 | 24.14 | 24.66 | 24.66 | -0.40% | 1,285,852 |
| Jun 17, 2026 | 24.37 | 25.05 | 24.31 | 24.76 | 24.76 | 1.39% | 819,861 |
| Jun 16, 2026 | 24.80 | 25.00 | 24.33 | 24.42 | 24.42 | -2.90% | 1,075,195 |
| Jun 15, 2026 | 25.40 | 25.53 | 24.81 | 25.15 | 25.15 | -4.70% | 912,783 |
| Jun 12, 2026 | 26.04 | 26.72 | 26.04 | 26.39 | 26.39 | 0.30% | 565,852 |
| Jun 11, 2026 | 26.01 | 26.50 | 25.53 | 26.31 | 26.31 | 2.61% | 1,129,842 |
| Jun 10, 2026 | 25.56 | 26.18 | 25.40 | 25.64 | 25.64 | 1.10% | 837,855 |
| Jun 9, 2026 | 26.24 | 26.25 | 24.99 | 25.36 | 25.36 | -4.27% | 1,330,598 |
| Jun 8, 2026 | 26.26 | 26.70 | 26.25 | 26.49 | 26.49 | 1.75% | 1,721,791 |
| Jun 5, 2026 | 26.69 | 26.90 | 26.29 | 26.42 | 26.04 | -2.11% | 699,064 |
| Jun 4, 2026 | 26.40 | 27.42 | 26.07 | 26.99 | 26.60 | 0.22% | 1,058,921 |
| Jun 3, 2026 | 27.52 | 27.99 | 26.91 | 26.93 | 26.54 | -1.46% | 1,133,559 |
| Jun 2, 2026 | 26.62 | 27.50 | 26.61 | 27.33 | 26.93 | 3.05% | 1,496,730 |
| Jun 1, 2026 | 24.37 | 26.61 | 24.37 | 26.52 | 26.13 | 10.27% | 1,189,305 |
| May 29, 2026 | 24.03 | 24.15 | 23.80 | 24.05 | 23.70 | -1.27% | 884,532 |
| May 28, 2026 | 24.96 | 25.10 | 24.26 | 24.36 | 24.01 | -2.05% | 1,088,069 |
| May 27, 2026 | 25.34 | 25.34 | 24.81 | 24.87 | 24.51 | -3.12% | 848,058 |
| May 26, 2026 | 25.88 | 26.02 | 25.60 | 25.67 | 25.30 | 0.20% | 641,838 |
| May 25, 2026 | 25.99 | 25.99 | 25.42 | 25.62 | 25.25 | -3.10% | 523,732 |
| May 22, 2026 | 25.76 | 26.47 | 25.76 | 26.44 | 26.05 | 1.77% | 421,616 |